Apple Hospitality REIT, Inc. (APLE)
NYSE: APLE · Real-Time Price · USD
11.64
+0.07 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
11.72
+0.08 (0.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
Apple Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.53 | 11.72 | 11.51 | 11.64 | 11.64 | 0.61% | 1,925,744 |
| Dec 4, 2025 | 11.76 | 11.80 | 11.52 | 11.57 | 11.57 | -1.95% | 2,771,349 |
| Dec 3, 2025 | 11.82 | 11.94 | 11.70 | 11.80 | 11.80 | 0.17% | 1,965,451 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.70 | 11.78 | 11.78 | -0.17% | 2,598,144 |
| Dec 1, 2025 | 11.83 | 11.95 | 11.76 | 11.80 | 11.80 | -0.76% | 2,175,862 |
| Nov 28, 2025 | 11.97 | 11.98 | 11.85 | 11.89 | 11.89 | -0.75% | 1,560,962 |
| Nov 26, 2025 | 12.03 | 12.15 | 11.98 | 11.98 | 11.90 | -0.17% | 3,900,018 |
| Nov 25, 2025 | 11.89 | 12.13 | 11.87 | 12.00 | 11.92 | 1.69% | 3,596,398 |
| Nov 24, 2025 | 11.81 | 11.99 | 11.72 | 11.80 | 11.72 | 0.43% | 4,436,140 |
| Nov 21, 2025 | 11.41 | 11.82 | 11.38 | 11.75 | 11.67 | 3.71% | 2,437,066 |
| Nov 20, 2025 | 11.43 | 11.57 | 11.32 | 11.33 | 11.25 | -0.70% | 2,677,560 |
| Nov 19, 2025 | 11.57 | 11.64 | 11.38 | 11.41 | 11.33 | -1.30% | 1,534,790 |
| Nov 18, 2025 | 11.55 | 11.62 | 11.46 | 11.56 | 11.48 | - | 1,328,338 |
| Nov 17, 2025 | 11.70 | 11.72 | 11.53 | 11.56 | 11.48 | -1.53% | 3,629,631 |
| Nov 14, 2025 | 11.68 | 11.78 | 11.61 | 11.74 | 11.66 | 0.77% | 2,931,487 |
| Nov 13, 2025 | 11.72 | 11.82 | 11.58 | 11.65 | 11.57 | -1.10% | 1,929,315 |
| Nov 12, 2025 | 11.89 | 12.03 | 11.78 | 11.78 | 11.70 | -0.93% | 2,305,110 |
| Nov 11, 2025 | 11.89 | 12.03 | 11.84 | 11.89 | 11.81 | 0.51% | 2,041,619 |
| Nov 10, 2025 | 11.73 | 11.89 | 11.59 | 11.83 | 11.75 | 1.37% | 2,862,771 |
| Nov 7, 2025 | 11.27 | 11.71 | 11.23 | 11.67 | 11.59 | 3.73% | 2,974,880 |
| Nov 6, 2025 | 11.41 | 11.52 | 11.22 | 11.25 | 11.17 | -0.88% | 3,252,874 |
| Nov 5, 2025 | 11.10 | 11.42 | 11.04 | 11.35 | 11.27 | 1.61% | 3,285,885 |
| Nov 4, 2025 | 11.01 | 11.43 | 10.85 | 11.17 | 11.10 | -2.10% | 6,120,283 |
| Nov 3, 2025 | 11.08 | 11.41 | 11.06 | 11.41 | 11.33 | 1.97% | 4,390,718 |
| Oct 31, 2025 | 11.29 | 11.32 | 11.05 | 11.19 | 11.12 | -1.84% | 3,955,042 |
| Oct 30, 2025 | 11.40 | 11.57 | 11.37 | 11.40 | 11.24 | -0.44% | 2,726,107 |
| Oct 29, 2025 | 11.49 | 11.63 | 11.40 | 11.45 | 11.29 | -0.61% | 3,083,454 |
| Oct 28, 2025 | 11.70 | 11.70 | 11.50 | 11.52 | 11.36 | -1.54% | 3,404,144 |
| Oct 27, 2025 | 11.74 | 11.78 | 11.63 | 11.70 | 11.54 | 0.26% | 2,712,191 |
| Oct 24, 2025 | 11.75 | 11.81 | 11.64 | 11.67 | 11.51 | 0.09% | 3,380,935 |
| Oct 23, 2025 | 11.76 | 11.76 | 11.57 | 11.66 | 11.50 | -0.68% | 3,642,361 |
| Oct 22, 2025 | 11.57 | 11.88 | 11.57 | 11.74 | 11.58 | 1.47% | 2,961,773 |
| Oct 21, 2025 | 11.63 | 11.81 | 11.57 | 11.57 | 11.41 | -0.86% | 2,369,602 |
| Oct 20, 2025 | 11.63 | 11.70 | 11.47 | 11.67 | 11.51 | 1.04% | 2,240,637 |
| Oct 17, 2025 | 11.46 | 11.67 | 11.46 | 11.55 | 11.39 | 0.35% | 2,429,822 |
| Oct 16, 2025 | 11.62 | 11.66 | 11.44 | 11.51 | 11.35 | -0.69% | 3,506,662 |
| Oct 15, 2025 | 11.67 | 11.80 | 11.56 | 11.59 | 11.43 | -0.17% | 2,790,618 |
| Oct 14, 2025 | 11.24 | 11.64 | 10.93 | 11.61 | 11.45 | 1.93% | 3,120,587 |
| Oct 13, 2025 | 11.45 | 11.47 | 11.34 | 11.39 | 11.23 | 0.71% | 5,314,441 |
| Oct 10, 2025 | 11.49 | 11.56 | 11.31 | 11.31 | 11.16 | -1.39% | 3,446,761 |
| Oct 9, 2025 | 11.57 | 11.62 | 11.40 | 11.47 | 11.31 | -0.95% | 2,456,675 |
| Oct 8, 2025 | 11.67 | 11.75 | 11.55 | 11.58 | 11.42 | -0.60% | 2,335,705 |
| Oct 7, 2025 | 11.72 | 11.82 | 11.65 | 11.65 | 11.49 | -0.60% | 3,172,099 |
| Oct 6, 2025 | 11.93 | 11.97 | 11.72 | 11.72 | 11.56 | -1.84% | 3,582,652 |
| Oct 3, 2025 | 12.01 | 12.19 | 11.94 | 11.94 | 11.78 | -1.08% | 3,186,204 |
| Oct 2, 2025 | 12.08 | 12.22 | 11.91 | 12.07 | 11.91 | - | 2,887,726 |
| Oct 1, 2025 | 12.07 | 12.14 | 11.93 | 12.07 | 11.91 | 0.50% | 2,615,543 |
| Sep 30, 2025 | 11.89 | 12.03 | 11.81 | 12.01 | 11.85 | - | 3,664,405 |
| Sep 29, 2025 | 12.07 | 12.09 | 11.93 | 12.01 | 11.77 | -0.17% | 1,822,401 |
| Sep 26, 2025 | 12.03 | 12.11 | 11.98 | 12.03 | 11.79 | 0.25% | 2,189,389 |